ROUND ONE Corporation(4680) Historical

52 Week High Aug 18, 2025

1,658.0 JPY

52 Week Low Apr 7, 2025

745.0 JPY

Yearly High Aug 18, 2025

1,658.0 JPY

Yearly Low Apr 7, 2025

745.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,001	1,105	956	1,047	+33	+3.30%	18,283,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,014.0	+1.46%	997.4	7,829,700	228,100	3,989,100	17.49
Nov 21, 2025	999.4	-2.02%	979.3	12,692,300	238,500	3,816,200	16.00
Nov 14, 2025	1,020.0	-0.97%	1,021.3	13,839,200	130,100	3,605,900	27.72
Nov 7, 2025	1,030.0	-7.21%	1,054.7	12,974,300	232,300	3,530,200	15.20
Oct 31, 2025	1,110.0	-2.55%	1,106.3	11,428,900	309,100	2,975,100	9.63
Oct 24, 2025	1,139.0	+1.24%	1,146.4	8,232,300	324,900	2,443,100	7.52
Oct 17, 2025	1,125.0	-7.71%	1,154.7	11,869,600	366,700	2,457,600	6.70
Oct 10, 2025	1,219.0	-3.25%	1,243.4	16,143,400	362,000	2,391,600	6.61
Oct 3, 2025	1,260.0	-5.69%	1,275.1	7,086,600	466,100	2,301,900	4.94
Sep 26, 2025	1,336.0	-3.26%	1,337.0	8,278,700	1,334,800	2,348,400	1.76
Sep 19, 2025	1,381.0	+1.47%	1,364.1	12,135,600	596,600	2,172,100	3.64
Sep 12, 2025	1,361.0	-2.23%	1,339.5	12,655,400	578,300	2,123,400	3.67
Sep 5, 2025	1,392.0	-8.00%	1,413.8	10,768,200	537,400	2,022,700	3.76
Aug 29, 2025	1,513.0	-4.78%	1,562.5	7,044,600	569,200	1,924,900	3.38
Aug 22, 2025	1,589.0	+2.91%	1,609.2	10,408,200	590,900	1,664,300	2.82
Aug 15, 2025	1,544.0	+1.91%	1,525.1	10,426,500	609,200	1,695,100	2.78
Aug 8, 2025	1,515.0	-3.07%	1,552.4	13,972,800	708,100	1,791,300	2.53
Aug 1, 2025	1,563.0	+1.82%	1,545.3	6,436,400	791,300	1,596,100	2.02
Jul 25, 2025	1,535.0	-0.52%	1,539.7	8,782,600	832,800	1,723,600	2.07
Jul 18, 2025	1,543.0	+5.61%	1,521.6	9,805,800	882,400	1,614,900	1.83